Skip to main content
Roxmore Resources Inc. (TSXV:RM)
Canada flag Canada · Delayed Price · Currency is CAD
3.850
-0.100 (-2.53%)
At close: Mar 9, 2026

Roxmore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.783.923.603.853.85-2.53%120,582
Mar 6, 20263.894.013.683.953.95-1.00%123,297
Mar 5, 20264.004.073.653.993.99-0.25%104,065
Mar 4, 20264.004.153.904.004.00-262,057
Mar 3, 20263.824.033.654.004.005.54%139,424
Mar 2, 20263.353.993.283.793.7915.90%177,806
Feb 27, 20263.503.603.233.273.27-5.22%109,376
Feb 26, 20263.633.633.323.453.45-4.96%101,794
Feb 25, 20263.383.703.323.633.637.40%109,712
Feb 24, 20263.143.423.083.383.387.64%151,727
Feb 23, 20263.003.233.003.143.143.97%88,951
Feb 20, 20263.253.493.023.023.02-12.46%140,541
Feb 19, 20263.003.452.913.453.4512.01%110,972
Feb 18, 20262.733.242.663.083.0814.50%165,083
Feb 17, 20262.682.742.532.692.69-134,282
Feb 13, 20262.752.792.652.692.691.89%55,853
Feb 12, 20262.812.812.602.642.64-5.71%69,200
Feb 11, 20262.702.802.702.802.802.94%33,367
Feb 10, 20262.702.752.672.722.72-46,038
Feb 9, 20262.742.752.552.722.723.82%144,163
Feb 6, 20262.512.692.502.622.629.17%57,636
Feb 5, 20262.552.602.402.402.40-7.34%74,809
Feb 4, 20262.552.652.522.592.594.44%291,811
Feb 3, 20262.642.722.482.482.48-6.42%194,817
Feb 2, 20262.502.702.502.652.651.92%88,535
Jan 30, 20262.652.692.532.602.60-4.06%204,301
Jan 29, 20262.802.802.602.712.71-3.21%217,308
Jan 28, 20262.852.872.732.802.80-170,557
Jan 27, 20262.942.952.672.802.80-6.35%250,240
Jan 26, 20262.792.992.602.992.997.17%754,313
Jan 23, 20262.802.852.652.792.793.72%187,358
Jan 22, 20262.592.692.562.692.694.26%82,800
Jan 21, 20262.802.802.562.582.58-6.18%163,911
Jan 20, 20262.932.932.732.752.75-6.78%314,748
Jan 19, 20262.893.002.792.952.95-0.67%119,973
Jan 16, 20262.752.992.732.972.978.00%169,042
Jan 15, 20262.792.952.742.752.750.36%138,936
Jan 14, 20262.652.852.632.742.745.38%97,740
Jan 13, 20262.602.632.562.602.60-96,102
Jan 12, 20262.482.652.482.602.601.56%79,825
Jan 9, 20262.412.602.412.562.566.22%75,475
Jan 8, 20262.492.492.352.412.41-2.43%95,325
Jan 7, 20262.492.492.382.472.47-1.59%94,454
Jan 6, 20262.452.552.402.512.510.80%203,207
Jan 5, 20262.172.512.172.492.4915.81%170,583
Jan 2, 20262.152.302.152.152.15-93,150
Dec 31, 20252.142.202.102.152.15-1.38%62,863
Dec 30, 20252.292.292.182.182.18-66,954
Dec 29, 20252.202.202.102.182.18-0.91%101,839
Dec 24, 20252.142.202.142.202.204.76%83,100
Dec 23, 20252.202.292.052.102.10-3.23%135,816
Dec 22, 20252.242.352.172.172.17-1.36%128,413
Dec 19, 20252.202.252.102.202.200.92%121,610
Dec 18, 20252.162.232.132.182.180.93%73,172
Dec 17, 20252.212.292.162.162.16-1.37%86,800
Dec 16, 20252.352.392.192.192.19-6.41%43,950
Dec 15, 20252.392.402.302.342.342.63%55,349
Dec 12, 20252.382.392.222.282.28-0.87%80,726
Dec 11, 20252.102.392.092.302.3010.05%66,269
Dec 10, 20252.142.172.052.092.09-1.88%110,280
Dec 9, 20252.102.192.052.132.131.91%67,577
Dec 8, 20252.372.372.092.092.09-6.28%81,574
Dec 5, 20252.392.442.232.232.23-8.61%153,475
Dec 4, 20252.672.672.322.442.44-7.92%198,718
Dec 3, 20252.392.652.312.652.6511.34%306,156
Dec 2, 20252.202.382.102.382.387.21%285,738
Dec 1, 20252.102.332.102.222.2213.27%275,959
Nov 28, 20252.002.301.911.961.962.08%150,876
Nov 27, 20251.902.101.851.921.921.59%40,274
Nov 26, 20251.921.951.801.891.89-1.05%182,339
Nov 25, 20251.862.051.801.911.913.24%1,247,020
Nov 24, 20251.761.871.741.851.856.94%48,577
Nov 21, 20251.931.931.621.731.73-8.95%79,634
Nov 20, 20252.002.101.901.901.908.57%49,670
Nov 19, 20251.751.801.701.751.752.94%78,150
Nov 18, 20251.801.801.701.701.70-8.11%74,111
Nov 17, 20251.801.851.751.851.855.71%104,958
Nov 14, 20251.751.851.751.751.752.94%84,699
Nov 13, 20251.801.901.701.701.70-5.56%85,601
Nov 12, 20251.801.851.701.801.805.88%191,567
Nov 11, 20251.801.801.651.701.70-2.86%13,295
Nov 10, 20251.701.751.651.751.752.94%142,672
Nov 7, 20251.701.701.651.701.70-96,300
Nov 6, 20251.701.701.651.701.703.03%47,889
Nov 5, 20251.701.701.651.651.65-2.94%18,949
Nov 4, 20251.701.751.651.701.703.03%125,645
Nov 3, 20251.701.751.601.651.65-2.94%46,580
Oct 31, 20251.651.701.651.701.70-1,799
Oct 30, 20251.701.701.651.701.70-83,525
Oct 29, 20251.751.751.701.701.70-2.86%41,410
Oct 28, 20251.751.751.701.751.752.94%25,162
Oct 27, 20251.751.751.701.701.70-2.86%11,205
Oct 24, 20251.751.751.701.751.75-6,900
Oct 23, 20251.801.851.701.751.75-32,761
Oct 22, 20251.701.801.701.751.75-15,900
Oct 21, 20251.751.851.651.751.75-2.78%115,179
Oct 20, 20251.902.001.801.801.80-5.26%59,873
Oct 17, 20251.901.951.801.901.90-2.56%197,402
Oct 16, 20251.901.951.801.951.95-338,899
Oct 15, 20251.902.001.801.951.95-108,361